Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.504,02 +0,33 (+0,00%) Gold
2.337,60 -4,50 (-0,19%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
60.483,61 -1.981,96 (-3,17%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:09PM EDT. Markt geöffnet.
Strike:35.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426C00035000 | 2024-04-24 10:23AM EDT | 2024-04-26 | 3.87 | 2.64 | 3.55 | +0.44 | +12.83% | 1 | 47 | 74.22% |
| HAL240503C00035000 | 2024-04-24 11:23AM EDT | 2024-05-03 | 3.80 | 2.72 | 4.40 | +0.15 | +4.11% | 21 | 12 | 93.36% |
| HAL240510C00035000 | 2024-04-15 2:52PM EDT | 2024-05-10 | 4.45 | 3.55 | 3.75 | 0.00 | - | - | 1 | 43.75% |
| HAL240517C00035000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.85 | 3.65 | 3.80 | 0.00 | - | 15 | 518 | 38.97% |
| HAL240621C00035000 | 2024-04-22 12:17PM EDT | 2024-06-21 | 4.44 | 4.05 | 4.15 | 0.00 | - | 1 | 574 | 33.15% |
| HAL240719C00035000 | 2024-04-23 3:42PM EDT | 2024-07-19 | 5.00 | 4.40 | 4.50 | +0.39 | +8.46% | 2 | 492 | 33.33% |
| HAL240920C00035000 | 2024-04-16 10:34AM EDT | 2024-09-20 | 5.20 | 5.10 | 5.30 | 0.00 | - | 1 | 141 | 35.06% |
| HAL241018C00035000 | 2024-04-18 9:49AM EDT | 2024-10-18 | 5.85 | 5.45 | 5.55 | 0.00 | - | 34 | 37 | 34.84% |
| HAL250117C00035000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 6.78 | 6.45 | 6.55 | -0.42 | -5.83% | 11 | 1,716 | 36.85% |
| HAL250620C00035000 | 2024-04-12 3:13PM EDT | 2025-06-20 | 9.10 | 7.70 | 9.15 | 0.00 | - | 51 | 211 | 46.72% |
| HAL251219C00035000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 9.50 | 8.30 | 9.60 | 0.00 | - | 7 | 219 | 41.58% |
| HAL260116C00035000 | 2024-04-22 2:01PM EDT | 2026-01-16 | 9.80 | 8.65 | 9.30 | 0.00 | - | 1 | 90 | 39.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240426P00035000 | 2024-04-23 10:27AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 129 | 48.44% |
| HAL240503P00035000 | 2024-04-24 11:58AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 173 | 37.11% |
| HAL240510P00035000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 0.14 | 0.07 | 0.10 | 0.00 | - | 2 | 3 | 32.03% |
| HAL240517P00035000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | 0.00 | - | 8 | 7,471 | 29.40% |
| HAL240524P00035000 | 2024-04-23 10:18AM EDT | 2024-05-24 | 0.22 | 0.18 | 0.21 | 0.00 | - | 1 | 15 | 29.20% |
| HAL240621P00035000 | 2024-04-23 2:08PM EDT | 2024-06-21 | 0.52 | 0.43 | 0.46 | +0.09 | +20.93% | 1 | 5,323 | 27.88% |
| HAL240719P00035000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 0.70 | 0.69 | 0.73 | 0.00 | - | 3,110 | 4,768 | 28.03% |
| HAL240920P00035000 | 2024-04-24 9:52AM EDT | 2024-09-20 | 1.14 | 1.19 | 1.22 | -0.10 | -8.06% | 45 | 1,244 | 27.64% |
| HAL241018P00035000 | 2024-04-18 1:33PM EDT | 2024-10-18 | 1.52 | 1.41 | 1.46 | 0.00 | - | 71 | 437 | 28.05% |
| HAL250117P00035000 | 2024-04-24 10:34AM EDT | 2025-01-17 | 2.00 | 2.10 | 2.20 | -0.33 | -14.16% | 1 | 3,501 | 29.31% |
| HAL250620P00035000 | 2024-04-23 11:04AM EDT | 2025-06-20 | 3.30 | 3.15 | 3.25 | 0.00 | - | 81 | 1,447 | 30.48% |
| HAL251219P00035000 | 2024-01-22 4:19PM EDT | 2025-12-19 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 43.90% |
| HAL260116P00035000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 3.80 | 3.95 | 4.10 | -0.40 | -9.52% | 14 | 278 | 29.57% |
